Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data I O Cp
(NQ:
DAIO
)
2.830
-0.060 (-2.08%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
6.060
6.060
5.990
6.000
693
-0.02(-0.33%)
May 23, 2011
6.070
6.070
6.020
6.020
400
+0.07(+1.18%)
May 20, 2011
5.980
6.090
5.890
5.950
51,928
-0.03(-0.50%)
May 19, 2011
5.950
6.090
5.950
5.980
64,577
+0.03(+0.50%)
May 18, 2011
5.990
6.050
5.950
5.950
1,500
-0.07(-1.16%)
May 17, 2011
6.020
6.020
6.020
6.020
100
-0.01(-0.17%)
May 16, 2011
6.050
6.050
5.730
6.030
4,550
-0.02(-0.33%)
May 13, 2011
6.050
6.050
6.050
6.050
2,100
-0.05(-0.82%)
May 12, 2011
6.050
6.120
5.970
6.100
1,900
+0.05(+0.83%)
May 11, 2011
6.110
6.110
6.009
6.050
2,272
-0.05(-0.82%)
May 10, 2011
6.050
6.110
6.011
6.100
2,405
-0.02(-0.33%)
May 09, 2011
6.030
6.120
6.030
6.120
300
+0.00(+0.00%)
May 06, 2011
6.150
6.150
6.061
6.120
2,136
-0.01(-0.16%)
May 05, 2011
6.160
6.200
6.040
6.130
13,594
-0.06(-0.97%)
May 04, 2011
6.180
6.190
6.180
6.190
200
+0.02(+0.32%)
May 03, 2011
6.200
6.200
6.110
6.170
1,200
+0.02(+0.33%)
May 02, 2011
6.150
6.170
6.061
6.150
800
-0.04(-0.65%)
Apr 29, 2011
6.180
6.190
6.130
6.190
8,300
+0.01(+0.16%)
Apr 28, 2011
6.000
6.200
6.000
6.180
1,800
+0.24(+4.04%)
Apr 27, 2011
6.050
6.070
5.940
5.940
11,730
-0.18(-2.94%)
Apr 26, 2011
6.150
6.250
6.032
6.120
18,927
-0.07(-1.13%)
Apr 25, 2011
5.930
6.190
5.900
6.190
13,523
+0.28(+4.74%)
Apr 21, 2011
5.800
5.950
5.790
5.910
33,825
+0.12(+2.07%)
Apr 20, 2011
5.790
5.800
5.700
5.790
11,178
-0.00(-0.00%)
Apr 19, 2011
5.660
5.790
5.660
5.790
1,100
+0.01(+0.17%)
Apr 18, 2011
5.670
5.780
5.670
5.780
400
+0.03(+0.54%)
Apr 15, 2011
5.850
5.850
5.665
5.749
18,618
-0.05(-0.88%)
Apr 14, 2011
5.810
5.850
5.800
5.800
500
-0.05(-0.85%)
Apr 13, 2011
5.776
5.850
5.776
5.850
500
+0.01(+0.17%)
Apr 12, 2011
5.800
5.890
5.800
5.840
500
+0.01(+0.17%)
Apr 11, 2011
5.980
5.980
5.720
5.830
25,308
-0.13(-2.18%)
Apr 08, 2011
5.990
5.990
5.931
5.960
770
+0.00(+0.00%)
Apr 07, 2011
5.880
5.970
5.850
5.960
13,721
-0.03(-0.50%)
Apr 06, 2011
5.990
5.990
5.922
5.990
3,843
+0.02(+0.28%)
Apr 05, 2011
6.000
6.000
5.918
5.973
1,225
-0.03(-0.44%)
Apr 04, 2011
5.947
6.000
5.947
6.000
425
+0.00(+0.00%)
Apr 01, 2011
6.000
6.030
5.984
6.000
3,312
-0.04(-0.66%)
Mar 31, 2011
5.910
6.040
5.860
6.040
3,749
+0.18(+3.07%)
Mar 30, 2011
5.860
5.990
5.860
5.860
3,824
-0.09(-1.51%)
Mar 29, 2011
5.960
5.980
5.850
5.950
9,339
+0.00(+0.00%)
Mar 28, 2011
5.960
6.020
5.910
5.950
6,930
-0.05(-0.83%)
Mar 25, 2011
5.970
6.040
5.950
6.000
14,795
+0.13(+2.21%)
Mar 24, 2011
5.950
6.000
5.850
5.870
21,025
+0.07(+1.21%)
Mar 23, 2011
5.900
5.900
5.800
5.800
11,038
-0.12(-2.03%)
Mar 22, 2011
5.970
6.000
5.760
5.920
44,690
-0.08(-1.33%)
Mar 21, 2011
5.850
6.000
5.840
6.000
7,300
+0.00(+0.00%)
Mar 18, 2011
5.850
6.000
5.850
6.000
5,136
+0.14(+2.39%)
Mar 17, 2011
5.870
5.870
5.846
5.860
500
-0.04(-0.68%)
Mar 16, 2011
5.560
5.900
5.560
5.900
2,100
+0.00(+0.00%)
Mar 15, 2011
5.910
5.910
5.560
5.900
2,759
-0.02(-0.34%)
Mar 14, 2011
5.900
5.920
5.900
5.920
300
-0.02(-0.34%)
Mar 11, 2011
5.860
5.940
5.829
5.940
12,771
+0.10(+1.71%)
Mar 10, 2011
5.850
5.850
5.750
5.840
300
-0.05(-0.85%)
Mar 09, 2011
5.820
5.890
5.820
5.890
596
-0.01(-0.17%)
Mar 08, 2011
5.930
5.930
5.750
5.900
3,918
-0.05(-0.84%)
Mar 07, 2011
5.880
5.950
5.770
5.950
1,893
+0.10(+1.71%)
Mar 04, 2011
5.840
5.930
5.840
5.850
19,350
+0.00(+0.00%)
Mar 03, 2011
5.870
5.910
5.740
5.850
15,256
-0.10(-1.68%)
Mar 02, 2011
5.670
5.980
5.630
5.950
2,353
+0.35(+6.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.